iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 60.350 | 60.500 | 57.600 | 59.500 | 59.500 | 103,300 |
| 2024-05-14 | 60.450 | 61.100 | 59.450 | 59.600 | 59.600 | 93,700 |
| 2024-05-13 | 60.200 | 61.600 | 59.750 | 60.450 | 60.450 | 172,000 |
| 2024-05-10 | 60.300 | 61.200 | 59.550 | 60.400 | 60.400 | 102,300 |
| 2024-05-09 | 59.650 | 61.350 | 59.400 | 60.300 | 60.300 | 187,500 |
| 2024-05-08 | 60.000 | 61.150 | 59.100 | 60.000 | 60.000 | 243,300 |
| 2024-05-07 | 59.800 | 61.950 | 59.050 | 60.000 | 60.000 | 276,200 |
| 2024-05-06 | 61.050 | 61.850 | 56.450 | 59.700 | 59.700 | 295,500 |
| 2024-05-03 | 99.250 | 99.350 | 57.750 | 60.000 | 60.000 | 509,300 |
| 2024-05-02 | 112.00 | 112.70 | 97.600 | 98.750 | 98.750 | 222,000 |
| 2024-04-30 | 112.60 | 115.60 | 110.00 | 112.20 | 112.20 | 212,400 |
| 2024-04-29 | 109.50 | 112.30 | 108.40 | 112.30 | 112.30 | 150,700 |
| 2024-04-26 | 109.00 | 111.30 | 106.90 | 110.00 | 110.00 | 195,100 |
| 2024-04-25 | 106.90 | 110.20 | 105.50 | 108.50 | 108.50 | 211,600 |
| 2024-04-24 | 102.60 | 106.40 | 102.60 | 106.40 | 106.40 | 73,100 |
| 2024-04-23 | 101.60 | 104.70 | 100.10 | 103.60 | 103.60 | 347,001 |
| 2024-04-22 | 98.150 | 103.50 | 97.900 | 101.50 | 101.50 | 589,600 |
| 2024-04-19 | 98.500 | 99.550 | 96.900 | 97.950 | 97.950 | 120,100 |
| 2024-04-18 | 96.800 | 99.150 | 96.250 | 98.500 | 98.500 | 189,700 |
| 2024-04-17 | 94.750 | 96.800 | 93.650 | 96.800 | 96.800 | 226,800 |
| 2024-04-16 | 92.500 | 94.350 | 92.150 | 94.300 | 94.300 | 191,300 |
| 2024-04-15 | 90.400 | 94.950 | 89.400 | 92.850 | 92.850 | 301,100 |
| 2024-04-12 | 89.550 | 91.650 | 89.550 | 89.850 | 89.850 | 154,300 |
| 2024-04-11 | 88.550 | 91.650 | 88.550 | 90.150 | 90.150 | 231,400 |
| 2024-04-10 | 90.000 | 90.350 | 88.400 | 89.200 | 89.200 | 159,200 |
| 2024-04-09 | 88.350 | 91.200 | 87.950 | 89.750 | 89.750 | 264,200 |
| 2024-04-08 | 87.700 | 89.650 | 86.700 | 88.350 | 88.350 | 255,200 |
| 2024-04-05 | 85.350 | 88.550 | 85.250 | 87.350 | 87.350 | 227,200 |
| 2024-04-03 | 87.200 | 88.350 | 85.250 | 86.100 | 86.100 | 228,300 |
| 2024-04-02 | 91.000 | 91.000 | 87.550 | 87.800 | 87.800 | 154,200 |
| 2024-03-28 | 87.650 | 92.000 | 86.900 | 91.700 | 91.700 | 460,900 |
| 2024-03-27 | 86.250 | 88.650 | 85.100 | 87.400 | 87.400 | 356,200 |
| 2024-03-26 | 81.000 | 86.350 | 80.650 | 85.950 | 85.950 | 557,000 |
| 2024-03-25 | 77.600 | 81.100 | 77.550 | 80.500 | 80.500 | 530,700 |
| 2024-03-22 | 77.950 | 79.850 | 76.700 | 77.900 | 77.900 | 624,000 |
| 2024-03-21 | 73.650 | 79.600 | 73.650 | 77.500 | 77.500 | 618,700 |
| 2024-03-20 | 71.450 | 73.500 | 71.200 | 73.350 | 73.350 | 1,767,000 |
| 2024-03-19 | 65.450 | 71.450 | 65.000 | 71.200 | 71.200 | 1,038,800 |
| 2024-03-18 | 60.100 | 65.850 | 60.000 | 65.150 | 65.150 | 640,000 |
| 2024-03-15 | 60.500 | 61.500 | 60.000 | 60.600 | 60.600 | 349,500 |
| 2024-03-14 | 60.300 | 61.400 | 59.950 | 60.450 | 60.450 | 305,700 |
| 2024-03-13 | 59.200 | 62.100 | 58.900 | 60.300 | 60.300 | 237,200 |
| 2024-03-12 | 58.050 | 60.600 | 57.700 | 59.500 | 59.500 | 159,600 |
| 2024-03-11 | 55.700 | 58.100 | 55.450 | 58.100 | 58.100 | 93,000 |
| 2024-03-08 | 56.900 | 57.900 | 55.650 | 56.150 | 56.150 | 102,700 |
| 2024-03-07 | 54.900 | 57.000 | 54.850 | 56.800 | 56.800 | 124,000 |
| 2024-03-06 | 54.600 | 56.750 | 53.900 | 55.200 | 55.200 | 142,800 |
| 2024-03-05 | 54.650 | 56.450 | 53.700 | 55.100 | 55.100 | 116,000 |
| 2024-03-04 | 55.500 | 56.900 | 53.450 | 55.450 | 55.450 | 148,700 |
| 2024-03-01 | 63.850 | 64.250 | 55.250 | 55.950 | 55.950 | 245,800 |
| 2024-02-29 | 64.300 | 65.400 | 62.700 | 63.400 | 63.400 | 238,300 |
| 2024-02-28 | 62.800 | 64.250 | 62.650 | 64.250 | 64.250 | 228,800 |
| 2024-02-27 | 61.750 | 63.050 | 60.250 | 62.700 | 62.700 | 359,200 |
| 2024-02-26 | 61.450 | 62.650 | 60.250 | 61.600 | 61.600 | 344,500 |
| 2024-02-23 | 63.350 | 63.350 | 59.900 | 61.300 | 61.300 | 368,300 |
| 2024-02-22 | 62.700 | 64.200 | 61.200 | 63.100 | 63.100 | 337,700 |
| 2024-02-21 | 61.150 | 63.050 | 60.350 | 62.600 | 62.600 | 222,400 |
| 2024-02-20 | 59.500 | 61.600 | 59.150 | 61.050 | 61.050 | 131,100 |
| 2024-02-19 | 58.700 | 59.300 | 56.750 | 59.250 | 59.250 | 42,300 |
| 2024-02-16 | 58.850 | 60.050 | 56.150 | 58.500 | 58.500 | 144,685 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.